Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Wynn Resorts, Limited (WYNN)

Compare
90.79
-2.68
(-2.87%)
At close: February 21 at 4:00:00 PM EST
90.73
-0.03
(-0.03%)
After hours: February 21 at 7:57:15 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202594.0094.2989.8390.7690.762,961,200
Feb 20, 202592.2094.2091.9793.4793.473,407,500
Feb 19, 202591.4392.5690.1292.2692.262,493,500
Feb 18, 202590.7692.9788.9691.2191.215,199,200
Feb 14, 202584.6489.4583.5388.8288.829,031,600
Feb 13, 202580.8581.9579.6980.4780.477,598,800
Feb 12, 202576.8778.4176.7578.3778.372,801,800
Feb 11, 202578.1578.4376.9677.0077.002,137,600
Feb 10, 202580.6181.0878.7178.9778.972,620,400
Feb 7, 202580.7482.2280.2880.5880.582,255,300
Feb 6, 202582.4182.7080.2780.6580.652,458,500
Feb 5, 202582.4082.6081.2281.6681.663,796,500
Feb 4, 202583.1384.4783.0883.1983.192,555,400
Feb 3, 202584.3284.7483.1083.5683.562,721,100
Jan 31, 202589.6089.6185.8286.8586.853,614,900
Jan 30, 202587.1589.7586.7289.6089.602,789,700
Jan 29, 202584.7885.5784.0384.1184.111,559,800
Jan 28, 202584.4884.9582.8084.3384.331,919,200
Jan 27, 202584.3985.5184.0684.7784.772,268,100
Jan 24, 202585.0285.6584.3684.9984.991,418,400
Jan 23, 202585.0085.8784.3885.0885.081,746,100
Jan 22, 202585.7587.3084.3285.1685.162,862,600
Jan 21, 202585.2486.7285.1986.2686.262,617,200
Jan 17, 202583.2585.2083.0084.6784.673,339,700
Jan 16, 202582.7883.2381.7682.5082.501,844,800
Jan 15, 202582.5383.5982.2082.4182.412,264,200
Jan 14, 202581.5881.8879.9081.8081.802,773,800
Jan 13, 202580.7882.6080.7581.3381.331,850,500
Jan 10, 202580.1283.0880.1281.1581.152,655,900
Jan 8, 202582.0082.3980.7081.1781.171,862,300
Jan 7, 202584.6185.5681.9482.4582.452,195,300
Jan 6, 202584.2586.2784.1484.6184.612,923,500
Jan 3, 202584.5086.0182.8583.3283.322,805,900
Jan 2, 202586.3387.3883.7383.8083.802,001,600
Dec 31, 202485.9386.7585.8786.1686.161,612,600
Dec 30, 202487.4087.4085.2485.8385.832,180,100
Dec 27, 202488.6689.2988.0288.6888.681,086,700
Dec 26, 202489.0189.8988.4289.3189.311,218,900
Dec 24, 202488.1389.2287.3888.7888.78692,800
Dec 23, 202488.9689.4287.7688.1188.111,312,400
Dec 20, 202488.1090.1488.0588.9588.952,663,400
Dec 19, 202490.6290.6287.3688.3188.311,736,400
Dec 18, 202491.9692.9588.2288.7088.702,096,000
Dec 17, 202489.6892.6389.4491.9691.962,046,400
Dec 16, 202493.2593.7789.4889.6889.683,104,300
Dec 13, 202492.8895.4292.6594.5394.531,778,000
Dec 12, 202494.5795.3793.3993.4793.471,575,700
Dec 11, 202495.2595.6394.1895.2195.211,325,700
Dec 10, 202494.7096.4093.7094.9594.951,426,800
Dec 9, 202497.0099.6295.7595.9495.942,690,800
Dec 6, 202495.3695.8994.3094.3794.371,026,500
Dec 5, 202494.8795.8594.3594.4094.401,357,800
Dec 4, 202493.6495.2993.0394.7994.791,958,200
Dec 3, 202495.1395.5593.2393.7693.763,045,300
Dec 2, 202495.5097.5094.9096.1696.162,945,200
Nov 29, 202491.2995.0591.2694.3894.381,402,500
Nov 27, 202492.1694.1991.5591.6791.671,436,600
Nov 26, 202493.0793.0791.6391.8691.861,807,500
Nov 25, 202491.5593.9291.5593.4593.453,055,000
Nov 22, 202491.6692.5091.2491.2991.291,620,000
Nov 21, 202491.0191.9189.6991.7491.741,612,700
Nov 20, 202491.0492.0790.4291.2291.221,816,300
Nov 19, 202489.5291.2988.7491.2591.252,014,700
Nov 18, 202490.4691.5089.8690.4690.461,771,900
Nov 15, 2024 0.25 Dividend
Nov 15, 202493.1793.6089.6690.7490.743,816,700
Nov 14, 202487.4095.2086.8393.2292.979,577,300
Nov 13, 202485.5285.8084.6985.8085.572,433,300
Nov 12, 202485.8086.2584.5485.5085.273,892,600
Nov 11, 202484.9988.1284.9986.4886.252,508,700
Nov 8, 202485.5686.2583.9084.3084.074,116,500
Nov 7, 202486.8889.1086.0587.1786.942,957,900
Nov 6, 202486.6587.6085.0385.3285.094,784,300
Nov 5, 202491.5893.0086.0286.7286.4910,733,500
Nov 4, 202495.7896.6895.4395.6595.392,238,700
Nov 1, 202497.0797.5395.4395.6895.421,737,700
Oct 31, 202497.9798.0095.9496.0295.761,897,300
Oct 30, 202498.2499.1097.9098.4998.231,337,100
Oct 29, 202499.36100.9198.8799.0098.731,890,200
Oct 28, 202498.4599.4298.2898.6298.361,062,200
Oct 25, 202498.0299.4497.8997.9997.731,098,500
Oct 24, 202498.9999.4797.0197.9097.641,898,100
Oct 23, 202498.5999.0497.4397.6897.421,683,100
Oct 22, 202498.2899.7197.9299.4099.131,403,700
Oct 21, 202498.5898.8797.6398.3798.111,674,100
Oct 18, 202499.61101.3299.1799.4499.172,269,800
Oct 17, 202499.1999.4096.9797.9997.732,933,300
Oct 16, 202499.89101.6099.63100.2499.971,697,700
Oct 15, 2024102.50102.7198.9999.2298.954,169,200
Oct 14, 2024103.41105.06102.35103.95103.672,160,800
Oct 11, 2024104.27106.40103.71104.75104.472,537,900
Oct 10, 2024103.52104.96102.82103.70103.422,181,800
Oct 9, 2024102.84104.86102.29104.15103.873,199,200
Oct 8, 2024102.50104.84100.06102.88102.604,473,500
Oct 7, 2024107.50107.81105.29106.41106.123,330,700
Oct 4, 2024104.25106.59103.45105.45105.174,238,000
Oct 3, 202499.97103.1998.87103.08102.803,880,700
Oct 2, 202499.53102.2699.31102.04101.774,512,300
Oct 1, 202496.0399.7796.0399.4599.184,771,200
Sep 30, 202497.4598.1795.5995.8895.626,224,800
Sep 27, 202492.6697.8292.6697.6297.3611,253,100
Sep 26, 202489.8691.6088.6991.0390.798,289,500
Sep 25, 202483.7684.8782.8884.1383.902,244,100
Sep 24, 202483.5686.2082.9984.1683.934,888,100
Sep 23, 202479.8980.7979.5280.2179.991,646,700
Sep 20, 202479.9379.9978.4979.7179.502,394,900
Sep 19, 202480.3181.1079.7980.1879.962,273,600
Sep 18, 202479.9980.0478.3578.7878.572,107,500
Sep 17, 202479.6881.0279.5880.0079.792,464,900
Sep 16, 202478.6579.5678.3078.9578.741,657,600
Sep 13, 202476.7979.3476.5578.4678.252,235,300
Sep 12, 202476.2176.5274.9076.2676.061,392,100
Sep 11, 202475.3575.9274.4675.7775.571,324,300
Sep 10, 202477.0377.0974.8175.3575.151,967,400
Sep 9, 202476.7077.6476.3876.9176.701,606,900
Sep 6, 202477.3378.2576.6876.7276.511,924,800
Sep 5, 202477.1077.8676.3077.1276.911,600,400
Sep 4, 202475.8878.0575.8077.0476.832,184,800
Sep 3, 202476.9277.2075.7175.8175.612,036,000
Aug 30, 202475.9477.0575.2276.8876.673,939,500
Aug 29, 202475.3076.4675.0975.5475.341,672,400
Aug 28, 202476.5076.5574.2175.3075.103,012,700
Aug 27, 202477.0577.2176.6077.0476.831,135,500
Aug 26, 202477.6577.9176.7977.2477.031,315,400
Aug 23, 202476.7777.4176.0777.3777.161,479,900
Aug 22, 202477.3677.6476.7677.0976.881,133,700
Aug 21, 202476.5577.8476.4377.3677.152,302,300
Aug 20, 202476.1876.6975.9176.0275.821,839,300
Aug 19, 2024 0.25 Dividend
Aug 19, 202476.1577.2276.0576.6076.393,310,500
Aug 16, 202475.8077.2875.8076.2975.841,822,800
Aug 15, 202475.0376.9075.0376.1475.692,778,700
Aug 14, 202474.2674.8173.2674.0473.602,381,300
Aug 13, 202473.9474.8473.2574.2073.762,371,200
Aug 12, 202474.0075.0773.4273.9373.492,584,000
Aug 9, 202477.1577.2374.4574.6374.192,417,900
Aug 8, 202475.6277.2275.5076.6576.192,654,800
Aug 7, 202478.5079.0574.0774.8574.405,081,700
Aug 6, 202473.9476.9573.9276.2975.845,052,100
Aug 5, 202471.9174.6371.6373.5573.114,677,800
Aug 2, 202477.4877.8975.5076.8076.344,142,500
Aug 1, 202482.3382.6278.2178.7178.244,292,500
Jul 31, 202482.8083.9782.6182.8282.331,997,500
Jul 30, 202482.2482.8981.8382.5182.021,442,300
Jul 29, 202481.7082.7780.7682.5082.011,466,200
Jul 26, 202481.4281.6780.0281.6181.121,925,400
Jul 25, 202480.6981.6480.1180.5280.042,426,000
Jul 24, 202483.4683.7580.6680.9780.492,320,100
Jul 23, 202483.2383.3182.5583.2782.771,569,900
Jul 22, 202483.9684.4482.5983.5483.041,641,600
Jul 19, 202483.4883.7582.1983.4382.932,150,800
Jul 18, 202484.4585.0683.1983.4882.982,317,600
Jul 17, 202485.4985.8784.2484.9284.412,042,200
Jul 16, 202484.6586.2083.2385.9585.442,010,500
Jul 15, 202485.8186.9784.2984.6084.101,868,800
Jul 12, 202485.5386.5084.8685.8385.321,776,200
Jul 11, 202484.2585.8383.8884.6184.111,701,700
Jul 10, 202485.0085.0083.6883.9183.411,886,400
Jul 9, 202485.3186.0284.7184.7684.261,830,500
Jul 8, 202487.0587.3785.1785.2584.742,239,600
Jul 5, 202486.8287.9086.2286.8386.311,925,200
Jul 3, 202487.0989.0686.7987.2886.761,556,900
Jul 2, 202487.5688.1186.0986.3385.822,233,300
Jul 1, 202489.7689.7687.0887.6787.151,896,100
Jun 28, 202489.4090.0489.2089.5088.972,199,400
Jun 27, 202488.1089.2487.7289.1488.611,266,600
Jun 26, 202488.0088.4687.6788.1387.611,089,700
Jun 25, 202488.7289.5588.1888.3087.771,489,200
Jun 24, 202489.7790.2988.7289.1088.571,828,400
Jun 21, 202490.0090.1989.1889.8889.355,340,300
Jun 20, 202489.0890.6789.0589.7089.172,039,500
Jun 18, 202488.4989.3688.2989.2088.671,604,400
Jun 17, 202488.2488.9187.4388.7888.251,832,700
Jun 14, 202489.6189.9987.7988.8088.272,688,600
Jun 13, 202490.3591.1590.1590.4989.951,627,100
Jun 12, 202492.3392.7690.1090.8390.292,048,700
Jun 11, 202492.7992.7991.0191.7491.192,077,500
Jun 10, 202492.3993.0391.6092.8792.321,395,500
Jun 7, 202492.4893.8892.0193.1492.591,416,200
Jun 6, 202492.9393.3892.3892.4891.931,194,600
Jun 5, 202493.0093.5092.6093.3692.801,335,000
Jun 4, 202494.0194.4792.6492.9292.371,522,900
Jun 3, 202495.5095.5093.5394.9194.351,197,200
May 31, 202493.2394.9592.9994.8894.322,004,900
May 30, 202492.5293.1191.8592.5491.991,219,100
May 29, 202492.3492.6991.6192.5391.982,367,700
May 28, 202494.3995.0493.2193.5192.951,812,400
May 24, 202494.0994.8994.0794.6294.061,035,400
May 23, 202496.7696.7693.6994.0993.531,465,100
May 22, 202496.4396.4594.9395.4894.911,319,000
May 21, 202497.1097.9996.4596.5996.021,403,800
May 20, 202497.1098.1397.0097.6697.081,182,200
May 17, 2024 0.25 Dividend
May 17, 202496.8497.4796.5096.7996.211,072,600
May 16, 202497.3598.3097.0797.1196.281,171,200
May 15, 202498.6998.7297.2697.6296.791,131,500
May 14, 202497.8098.4297.2798.0497.21973,400
May 13, 202498.1698.6797.0097.9997.161,750,000
May 10, 202497.7098.0095.7596.3995.571,566,400
May 9, 202496.1697.8495.6797.1996.362,041,400
May 8, 202497.8597.9694.2395.7594.944,251,400
May 7, 202497.8298.3296.3097.2396.402,967,600
May 6, 202497.7398.6897.0397.8797.041,906,700
May 3, 202496.9297.1195.9196.7195.891,323,200
May 2, 202494.7395.7493.1895.2794.461,873,200
May 1, 202491.6594.5491.3592.7391.941,846,900
Apr 30, 202496.0096.5291.5991.6590.872,752,900
Apr 29, 202497.2198.6596.4596.9896.151,588,300
Apr 26, 202496.1796.9095.2595.8895.061,420,000
Apr 25, 202496.0797.0296.0096.6095.78948,900
Apr 24, 202498.4898.8196.1997.0696.231,256,700
Apr 23, 202497.9299.4897.4898.8297.981,231,800
Apr 22, 202495.8998.0195.8097.4896.651,695,800
Apr 19, 202496.0997.0994.8094.9994.181,165,300
Apr 18, 202497.9997.9995.6896.1095.281,786,200
Apr 17, 202499.5999.9896.9897.4896.651,904,000
Apr 16, 202498.7699.6598.1099.3598.501,341,300
Apr 15, 2024101.25102.5798.7899.4498.591,772,200
Apr 12, 2024103.75103.75100.91101.18100.321,705,600
Apr 11, 2024104.43105.52104.15104.86103.97847,500
Apr 10, 2024104.71105.38103.53104.24103.351,449,800
Apr 9, 2024105.98107.18105.62106.49105.58930,300
Apr 8, 2024108.17108.50105.91105.99105.091,170,100
Apr 5, 2024105.81108.00105.65107.46106.551,437,600
Apr 4, 2024108.35110.38105.71106.12105.222,412,000
Apr 3, 2024105.00106.83104.35106.42105.511,321,500
Apr 2, 2024105.49105.59103.06105.26104.361,716,000
Apr 1, 2024102.98107.74102.82106.56105.652,954,200
Mar 28, 2024102.46102.88101.54102.23101.361,018,200
Mar 27, 2024101.05101.86100.58101.79100.921,090,200
Mar 26, 2024100.00100.9999.80100.5899.72959,100
Mar 25, 202499.83100.9099.0999.4198.561,238,100
Mar 22, 2024100.62100.6299.5899.8999.04899,600
Mar 21, 2024100.75101.8599.9299.9699.111,157,200
Mar 20, 202499.68100.3498.87100.0899.231,139,000
Mar 19, 202499.0099.8298.2799.7598.901,444,100
Mar 18, 202499.17100.0298.8198.8498.001,528,700
Mar 15, 202499.90101.3198.6899.0998.254,404,600
Mar 14, 2024102.89102.89100.16101.00100.141,882,700
Mar 13, 2024102.39103.77102.27102.33101.461,138,400
Mar 12, 2024104.21104.63102.89103.04102.161,436,800
Mar 11, 2024100.68103.96100.68103.23102.351,943,400
Mar 8, 2024100.59102.05100.02100.4399.581,137,600
Mar 7, 202499.16101.5699.16101.11100.251,773,500
Mar 6, 2024100.38100.8499.0699.1498.301,125,800
Mar 5, 202499.24100.5998.1099.7798.921,380,000
Mar 4, 2024100.93101.1599.6799.7398.881,875,100
Mar 1, 2024103.00103.1199.20101.21100.353,760,500
Feb 29, 2024103.93105.35103.06105.20104.302,241,100
Feb 28, 2024101.85103.14101.62102.86101.981,327,500
Feb 27, 2024104.49104.69102.01102.69101.821,536,900
Feb 26, 2024104.50104.99102.94103.24102.361,176,800
Feb 23, 2024102.65104.59102.43104.16103.271,515,700
Feb 22, 2024102.55103.02101.92102.42101.551,020,300

Related Tickers

LVS Las Vegas Sands Corp.
44.02
-2.11%
 
MGM MGM Resorts International
36.00
-6.01%
 
CZR Caesars Entertainment, Inc.
35.34
-6.41%
 
PENN PENN Entertainment, Inc.
20.91
-1.88%
 
MLCO Melco Resorts & Entertainment Limited
6.01
-1.96%
 
BYD Boyd Gaming Corporation
76.86
-3.22%
 
MTN Vail Resorts, Inc.
158.47
-0.12%
 
RRR Red Rock Resorts, Inc.
51.40
-2.63%
 
BALY Bally's Corporation
16.25
-6.23%
 
HGV Hilton Grand Vacations Inc.
41.01
-2.33%